|
 Canasil Resources - [Ticker: CLZ.V] |     | | Last Trade | 0.06 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.06 | | High | 0.06 | Low | 0.06 | | Volume | 26,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.10 x 0 - 0.10 x 0 | | Former Close | 0.06 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CLZ.V quotes from 2000-01-01 to 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-20 | 138,500 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2012-11-21 | 125,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-11-22 | 74,500 | 0.17 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2012-11-23 | 26,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-11-26 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-11-27 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-11-28 | 33,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2012-11-29 | 62,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-11-30 | 46,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-12-03 | 13,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-12-04 | 94,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-12-05 | 1,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-12-06 | 376,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-12-07 | 277,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-12-10 | 34,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-12-11 | 17,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-12 | 3,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-12-13 | 18,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-14 | 15,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-17 | 223,500 | 0.15 | 0.18 | 0.15 | 0.16 | 00:00:00 | | 2012-12-18 | 50,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-12-19 | 16,200 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2012-12-20 | 85,700 | 0.14 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2012-12-21 | 12,700 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-12-24 | 15,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-12-27 | 146,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-12-28 | 27,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-12-31 | 172,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2013-01-02 | 3,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-01-03 | 129,000 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2013-01-04 | 77,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2013-01-07 | 21,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-08 | 26,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-01-09 | 30,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-10 | 32,000 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2013-01-11 | 22,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-14 | 14,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-01-15 | 8,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-01-16 | 132,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2013-01-17 | 85,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-01-18 | 185,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-01-21 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-01-22 | 40,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-01-23 | 202,000 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2013-01-24 | 233,000 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2013-01-25 | 24,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2013-01-28 | 177,000 | 0.11 | 0.13 | 0.10 | 0.12 | 00:00:00 | | 2013-01-29 | 42,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-01-30 | 36,300 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2013-01-31 | 57,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-02-01 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-02-04 | 16,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-02-05 | 49,500 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2013-02-06 | 34,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-02-07 | 10,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-02-08 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-02-11 | 30,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-02-12 | 7,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-02-13 | 130,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-02-14 | 151,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2013-02-15 | 26,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-02-19 | 318,900 | 0.08 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2013-02-20 | 184,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-02-21 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-02-22 | 357,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-02-25 | 45,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-02-26 | 70,000 | 0.08 | 0.11 | 0.08 | 0.09 | 00:00:00 | | 2013-02-27 | 34,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-02-28 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-03-01 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-03-04 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-03-05 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-03-06 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-03-07 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-03-08 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-03-11 | 7,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-12 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-13 | 2,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-03-14 | 26,000 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2013-03-15 | 25,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-03-18 | 15,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-03-19 | 1,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-03-20 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-03-21 | 3,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-03-22 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-03-25 | 104,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2013-03-26 | 80,900 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2013-03-27 | 34,500 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2013-03-28 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-04-01 | 14,800 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2013-04-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-04-03 | 73,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2013-04-04 | 23,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-04-05 | 20,100 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-04-08 | 20,600 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-04-09 | 53,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-04-10 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-04-11 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-04-12 | 22,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-04-15 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-04-16 | 90,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-04-17 | 35,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-04-18 | 107,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-04-19 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-04-22 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-04-23 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-04-24 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-04-25 | 70,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-04-26 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-04-29 | 178,000 | 0.05 | 0.09 | 0.05 | 0.07 | 00:00:00 | | 2013-04-30 | 25,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-05-01 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-05-02 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-05-03 | 186,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-05-06 | 67,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-05-07 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-05-08 | 252,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-05-09 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-05-10 | 117,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-05-13 | 23,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-05-14 | 392,700 | 0.06 | 0.06 | 0.04 | 0.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
